ジェイ・エス・ビーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 5,820 | 6,370 | 5,750 | 6,200 | +380 | +6.5% | 32,900 |
| 2018/03/30 | 5,670 | 5,900 | 5,560 | 5,820 | +170 | +3% | 17,000 |
| 2018/03/29 | 5,230 | 5,730 | 5,200 | 5,650 | +460 | +8.9% | 20,300 |
| 2018/03/28 | 5,180 | 5,280 | 5,120 | 5,190 | -110 | -2.1% | 11,500 |
| 2018/03/27 | 5,290 | 5,420 | 5,140 | 5,300 | +110 | +2.1% | 17,200 |
| 2018/03/26 | 5,120 | 5,330 | 5,100 | 5,190 | +60 | +1.2% | 22,500 |
| 2018/03/23 | 5,040 | 5,240 | 4,900 | 5,130 | -150 | -2.8% | 26,400 |
| 2018/03/22 | 4,995 | 5,400 | 4,930 | 5,280 | +350 | +7.1% | 19,500 |
| 2018/03/20 | 4,800 | 4,930 | 4,780 | 4,930 | +150 | +3.1% | 5,400 |
| 2018/03/19 | 4,795 | 4,845 | 4,735 | 4,780 | +15 | +0.3% | 9,800 |
| 2018/03/16 | 4,800 | 4,805 | 4,700 | 4,765 | +20 | +0.4% | 6,700 |
| 2018/03/15 | 4,760 | 4,770 | 4,670 | 4,745 | -155 | -3.2% | 8,800 |
| 2018/03/14 | 4,745 | 4,900 | 4,730 | 4,900 | +215 | +4.6% | 7,400 |
| 2018/03/13 | 4,725 | 4,765 | 4,685 | 4,685 | -30 | -0.6% | 5,000 |
| 2018/03/12 | 4,900 | 4,955 | 4,715 | 4,715 | -135 | -2.8% | 9,900 |
| 2018/03/09 | 4,835 | 4,850 | 4,805 | 4,850 | +60 | +1.3% | 1,600 |
| 2018/03/08 | 4,760 | 4,795 | 4,760 | 4,790 | +100 | +2.1% | 1,200 |
| 2018/03/07 | 4,770 | 4,780 | 4,690 | 4,690 | -75 | -1.6% | 3,100 |
| 2018/03/06 | 4,765 | 4,795 | 4,735 | 4,765 | +95 | +2% | 3,500 |
| 2018/03/05 | 4,750 | 4,750 | 4,635 | 4,670 | -150 | -3.1% | 11,900 |
| 2018/03/02 | 4,770 | 4,840 | 4,690 | 4,820 | -30 | -0.6% | 15,800 |
| 2018/03/01 | 4,885 | 4,885 | 4,840 | 4,850 | -75 | -1.5% | 2,500 |
| 2018/02/28 | 4,970 | 4,990 | 4,885 | 4,925 | -55 | -1.1% | 2,800 |
| 2018/02/27 | 5,070 | 5,070 | 4,970 | 4,980 | -20 | -0.4% | 4,700 |
| 2018/02/26 | 4,975 | 5,090 | 4,960 | 5,000 | ±0 | ±0% | 8,300 |
| 2018/02/23 | 4,780 | 5,070 | 4,780 | 5,000 | +245 | +5.2% | 8,100 |
| 2018/02/22 | 4,925 | 4,935 | 4,690 | 4,755 | -165 | -3.4% | 7,900 |
| 2018/02/21 | 4,955 | 5,040 | 4,880 | 4,920 | +35 | +0.7% | 4,800 |
| 2018/02/20 | 4,850 | 4,930 | 4,825 | 4,885 | +40 | +0.8% | 2,200 |
| 2018/02/19 | 4,880 | 4,905 | 4,770 | 4,845 | +160 | +3.4% | 10,800 |
| 2018/02/16 | 4,580 | 4,730 | 4,520 | 4,685 | +110 | +2.4% | 12,400 |
| 2018/02/15 | 4,630 | 4,685 | 4,540 | 4,575 | -25 | -0.5% | 16,500 |
| 2018/02/14 | 4,830 | 4,830 | 4,555 | 4,600 | -230 | -4.8% | 9,600 |
| 2018/02/13 | 5,030 | 5,030 | 4,775 | 4,830 | +10 | +0.2% | 6,000 |
| 2018/02/09 | 4,625 | 4,840 | 4,625 | 4,820 | -85 | -1.7% | 7,600 |
| 2018/02/08 | 4,800 | 4,905 | 4,770 | 4,905 | +65 | +1.3% | 9,100 |
| 2018/02/07 | 5,010 | 5,110 | 4,830 | 4,840 | -10 | -0.2% | 13,300 |
| 2018/02/06 | 5,060 | 5,150 | 4,500 | 4,850 | -560 | -10.4% | 25,800 |
| 2018/02/05 | 5,370 | 5,450 | 5,360 | 5,410 | -190 | -3.4% | 8,800 |
| 2018/02/02 | 5,450 | 5,700 | 5,330 | 5,600 | +150 | +2.8% | 10,100 |
| 2018/02/01 | 5,640 | 5,670 | 5,360 | 5,450 | -190 | -3.4% | 19,600 |
| 2018/01/31 | 5,690 | 5,860 | 5,600 | 5,640 | -250 | -4.2% | 22,800 |
| 2018/01/30 | 6,020 | 6,180 | 5,810 | 5,890 | -90 | -1.5% | 26,300 |
| 2018/01/29 | 5,850 | 6,100 | 5,800 | 5,980 | +230 | +4% | 25,000 |
| 2018/01/26 | 5,780 | 5,780 | 5,560 | 5,750 | +150 | +2.7% | 26,900 |
| 2018/01/25 | 5,410 | 5,630 | 5,380 | 5,600 | +290 | +5.5% | 19,700 |
| 2018/01/24 | 5,100 | 5,380 | 5,060 | 5,310 | +320 | +6.4% | 35,800 |
| 2018/01/23 | 5,060 | 5,090 | 4,950 | 4,990 | -70 | -1.4% | 11,600 |
| 2018/01/22 | 5,140 | 5,290 | 5,010 | 5,060 | +20 | +0.4% | 22,900 |
| 2018/01/19 | 4,915 | 5,180 | 4,910 | 5,040 | +130 | +2.6% | 21,600 |
1801～
1850
件表示中 / 1972件
類似銘柄と比較する
現在ご覧いただいている「Ｊ．Ｓ．Ｂ．」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｊ．Ｓ．Ｂ． | 390,500円 | +8.6% | +3.4% | 2.69% | 15.06倍 | 1.99倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ＧＡ ＴＥＣＨ | 213,400円 | +30.6% | +65.4% | 0.00% | 27.36倍 | 2.96倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ＴＫＰ | 204,700円 | +75.7% | +37.3% | 0.00% | 21.60倍 | 1.88倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| ケイアイスター | 508,000円 | +8.0% | +32.2% | 3.94% | 6.56倍 | 1.31倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| エスリード | 515,000円 | +16.1% | +16.4% | 4.08% | 7.43倍 | 1.08倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
市場注目の銘柄
チャート関連のコラム
